시장 데이터를 불러오는 중
전체 종목
Sonic Automotive, Inc. Common Stock 과거 주가
Sonic Automotive, Inc. Common Stock · SAH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonic Automotive, Inc. Common Stock · SAH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,944 | ₩82,440 | ₩80,351 | ₩81,101 | -1.03% | 22.8만 |
| 2026.10.08 | ₩81,382 | ₩83,257 | ₩80,351 | ₩82,373 | +1.22% | 36.3만 |
| 2026.10.07 | ₩82,172 | ₩82,440 | ₩79,427 | ₩81,047 | -1.37% | 45.3만 |
| 2026.10.06 | ₩82,614 | ₩82,815 | ₩80,217 | ₩81,690 | -1.12% | 30.9만 |
| 2026.10.05 | ₩82,360 | ₩84,141 | ₩79,387 | ₩83,873 | +1.84% | 35.5만 |
| 2026.10.02 | ₩86,672 | ₩87,114 | ₩83,980 | ₩84,141 | -2.92% | 21.9만 |
| 2026.10.01 | ₩80,886 | ₩86,056 | ₩79,949 | ₩85,386 | +5.56% | 40.4만 |
| 2026.09.30 | ₩80,994 | ₩81,636 | ₩78,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,820 |
| -0.21% |
| 41.3만 |
| 2026.09.29 | ₩84,288 | ₩84,288 | ₩79,467 | ₩80,150 | -4.91% | 52.6만 |
|---|
| 2026.09.28 | ₩86,524 | ₩86,524 | ₩83,324 | ₩83,632 | -3.34% | 41.3만 |
|---|
| 2026.09.25 | ₩83,846 | ₩87,623 | ₩83,418 | ₩86,980 | +3.74% | 35.8만 |
|---|
| 2026.09.24 | ₩83,685 | ₩84,850 | ₩82,132 | ₩83,672 | -0.02% | 37만 |
|---|
| 2026.09.23 | ₩87,020 | ₩87,020 | ₩82,922 | ₩83,525 | -4.02% | 28.2만 |
|---|
| 2026.09.22 | ₩87,904 | ₩90,930 | ₩86,230 | ₩87,502 | -0.46% | 28.7만 |
|---|
| 2026.09.21 | ₩86,109 | ₩89,712 | ₩85,051 | ₩88,279 | +2.52% | 37만 |
|---|
| 2026.09.18 | ₩88,399 | ₩89,015 | ₩84,208 | ₩85,252 | -3.56% | 112.6만 |
|---|
| 2026.09.17 | ₩98,657 | ₩98,657 | ₩87,261 | ₩88,319 | -10.48% | 58.9만 |
|---|
| 2026.09.16 | ₩100,519 | ₩100,519 | ₩95,966 | ₩97,345 | -3.16% | 27.4만 |
|---|
| 2026.09.15 | ₩102,059 | ₩102,059 | ₩99,032 | ₩100,144 | -1.88% | 30.1만 |
|---|
| 2026.09.14 | ₩101,858 | ₩103,063 | ₩100,117 | ₩102,166 | +0.30% | 19.2만 |
|---|
| 2026.09.11 | ₩104,255 | ₩104,255 | ₩101,523 | ₩101,644 | -2.50% | 15.1만 |
|---|
| 2026.09.10 | ₩101,858 | ₩102,514 | ₩99,474 | ₩102,474 | +0.60% | 22.8만 |
|---|
| 2026.09.09 | ₩101,510 | ₩102,246 | ₩100,988 | ₩102,112 | +0.59% | 17.9만 |
|---|
| 2026.09.08 | ₩107,429 | ₩107,429 | ₩101,510 | ₩101,778 | -5.26% | 28.3만 |
|---|
| 2026.09.04 | ₩106,036 | ₩109,116 | ₩106,009 | ₩108,474 | +2.30% | 24.4만 |
|---|
| 2026.09.03 | ₩105,152 | ₩107,322 | ₩104,496 | ₩106,358 | +1.15% | 21.3만 |
|---|
| 2026.09.02 | ₩104,898 | ₩106,465 | ₩103,237 | ₩104,295 | -0.57% | 18.9만 |
|---|
| 2026.09.01 | ₩105,045 | ₩106,210 | ₩103,358 | ₩104,309 | -0.70% | 27.9만 |
|---|
| 2026.08.31 | ₩107,054 | ₩107,563 | ₩104,818 | ₩105,327 | -1.61% | 20.3만 |
|---|
| 2026.08.28 | ₩107,630 | ₩110,067 | ₩104,550 | ₩106,706 | -0.86% | 17.8만 |
|---|
| 2026.08.27 | ₩104,429 | ₩106,451 | ₩103,612 | ₩106,184 | +1.68% | 22.5만 |
|---|
| 2026.08.26 | ₩103,345 | ₩105,487 | ₩102,983 | ₩104,510 | +1.13% | 19.1만 |
|---|
| 2026.08.25 | ₩102,193 | ₩103,157 | ₩100,144 | ₩103,130 | +0.92% | 19.9만 |
|---|
| 2026.08.24 | ₩103,425 | ₩104,135 | ₩100,760 | ₩100,867 | -2.47% | 18.9만 |
|---|
| 2026.08.21 | ₩104,590 | ₩105,112 | ₩103,103 | ₩103,719 | -0.83% | 16.4만 |
|---|
| 2026.08.20 | ₩103,103 | ₩105,340 | ₩102,635 | ₩104,161 | +1.03% | 27.5만 |
|---|
| 2026.08.19 | ₩105,152 | ₩107,188 | ₩104,456 | ₩105,608 | +0.43% | 22.4만 |
|---|
| 2026.08.18 | ₩108,822 | ₩109,478 | ₩102,956 | ₩103,532 | -4.86% | 27.9만 |
|---|
| 2026.08.17 | ₩108,340 | ₩109,759 | ₩106,934 | ₩107,483 | -0.79% | 23.2만 |
|---|
| 2026.08.14 | ₩105,648 | ₩108,942 | ₩105,085 | ₩108,246 | +2.46% | 24.3만 |
|---|
| 2026.08.13 | ₩110,134 | ₩111,125 | ₩105,728 | ₩106,117 | -3.65% | 35.6만 |
|---|
| 2026.08.12 | ₩107,201 | ₩109,063 | ₩106,090 | ₩108,500 | +1.21% | 24.4만 |
|---|
| 2026.08.11 | ₩107,161 | ₩110,844 | ₩105,648 | ₩107,951 | +0.74% | 39.8만 |
|---|
| 2026.08.10 | ₩109,277 | ₩109,438 | ₩106,733 | ₩107,161 | -1.94% | 31.3만 |
|---|
| 2026.08.07 | ₩110,589 | ₩113,522 | ₩108,058 | ₩110,402 | -0.17% | 33.3만 |
|---|
| 2026.08.06 | ₩115,719 | ₩117,540 | ₩112,826 | ₩113,683 | -1.76% | 32만 |
|---|
| 2026.08.05 | ₩119,977 | ₩122,468 | ₩115,960 | ₩116,254 | -3.10% | 29.4만 |
|---|
| 2026.08.04 | ₩115,919 | ₩118,343 | ₩114,527 | ₩118,209 | +1.98% | 37.4만 |
|---|
| 2026.08.03 | ₩121,477 | ₩123,754 | ₩116,535 | ₩116,817 | -3.84% | 44.1만 |
|---|
| 2026.07.31 | ₩129,981 | ₩133,181 | ₩119,870 | ₩122,642 | -5.65% | 56.3만 |
|---|
| 2026.07.30 | ₩140,828 | ₩140,828 | ₩131,360 | ₩134,373 | -4.58% | 38.4만 |
|---|
| 2026.07.29 | ₩140,386 | ₩152,225 | ₩138,873 | ₩150,872 | +7.47% | 55만 |
|---|
| 2026.07.28 | ₩137,936 | ₩141,525 | ₩137,936 | ₩140,199 | +1.64% | 24.9만 |
|---|
| 2026.07.27 | ₩134,815 | ₩138,860 | ₩134,815 | ₩137,909 | +2.29% | 22.9만 |
|---|
| 2026.07.24 | ₩132,592 | ₩136,382 | ₩132,204 | ₩133,677 | +0.82% | 14만 |
|---|
| 2026.07.23 | ₩132,445 | ₩133,771 | ₩131,775 | ₩132,726 | +0.21% | 17.5만 |
|---|
| 2026.07.22 | ₩131,253 | ₩136,931 | ₩131,240 | ₩135,096 | +2.93% | 23만 |
|---|
| 2026.07.21 | ₩129,860 | ₩130,878 | ₩128,427 | ₩130,610 | +0.58% | 22만 |
|---|
| 2026.07.20 | ₩134,976 | ₩135,619 | ₩128,936 | ₩129,017 | -4.42% | 22만 |
|---|
| 2026.07.17 | ₩133,061 | ₩138,083 | ₩132,432 | ₩134,414 | +1.02% | 19.5만 |
|---|
| 2026.07.16 | ₩135,150 | ₩139,676 | ₩135,150 | ₩137,561 | +1.78% | 32.2만 |
|---|
| 2026.07.15 | ₩124,222 | ₩135,003 | ₩122,428 | ₩133,556 | +7.51% | 37.8만 |
|---|
| 2026.07.14 | ₩121,892 | ₩124,062 | ₩120,191 | ₩123,713 | +1.49% | 13.9만 |
|---|
| 2026.07.13 | ₩126,539 | ₩126,847 | ₩121,196 | ₩121,209 | -4.21% | 40만 |
|---|
| 2026.07.10 | ₩129,579 | ₩132,606 | ₩126,258 | ₩126,606 | -2.29% | 28.1만 |
|---|
| 2026.07.09 | ₩118,852 | ₩129,392 | ₩118,852 | ₩127,637 | +7.39% | 46만 |
|---|
| 2026.07.08 | ₩116,669 | ₩118,169 | ₩112,558 | ₩117,861 | +1.02% | 29.6만 |
|---|
| 2026.07.07 | ₩114,500 | ₩117,044 | ₩114,500 | ₩116,857 | +2.06% | 16.8만 |
|---|
| 2026.07.06 | ₩111,607 | ₩115,504 | ₩109,853 | ₩115,049 | +3.08% | 21.5만 |
|---|
| 2026.07.02 | ₩112,036 | ₩112,705 | ₩109,813 | ₩112,130 | +0.08% | 15.6만 |
|---|
| 2026.07.01 | ₩112,719 | ₩113,991 | ₩110,000 | ₩111,219 | -1.33% | 27.4만 |
|---|
| 2026.06.30 | ₩112,518 | ₩113,911 | ₩111,139 | ₩113,549 | +0.92% | 17.2만 |
|---|
| 2026.06.29 | ₩112,170 | ₩113,629 | ₩109,706 | ₩113,388 | +1.09% | 30.2만 |
|---|
| 2026.06.26 | ₩111,192 | ₩113,362 | ₩110,764 | ₩113,174 | +1.78% | 57.3만 |
|---|
| 2026.06.25 | ₩112,987 | ₩112,987 | ₩108,366 | ₩110,764 | -1.97% | 18.7만 |
|---|
| 2026.06.24 | ₩109,465 | ₩112,906 | ₩109,465 | ₩111,982 | +2.30% | 20.9만 |
|---|
| 2026.06.23 | ₩107,496 | ₩109,317 | ₩105,902 | ₩109,049 | +1.45% | 19.2만 |
|---|
| 2026.06.22 | ₩107,911 | ₩109,197 | ₩107,402 | ₩107,911 | 0.00% | 24.4만 |
|---|
| 2026.06.18 | ₩105,045 | ₩108,125 | ₩105,045 | ₩108,112 | +2.92% | 75.9만 |
|---|
| 2026.06.17 | ₩111,755 | ₩112,143 | ₩103,679 | ₩104,630 | -6.38% | 22.1만 |
|---|
| 2026.06.16 | ₩112,612 | ₩112,612 | ₩110,938 | ₩112,022 | -0.52% | 14.3만 |
|---|
| 2026.06.15 | ₩113,308 | ₩115,022 | ₩111,915 | ₩112,103 | -1.06% | 16.9만 |
|---|
| 2026.06.12 | ₩113,576 | ₩114,245 | ₩112,063 | ₩113,308 | -0.24% | 19.3만 |
|---|
| 2026.06.11 | ₩113,509 | ₩114,741 | ₩111,929 | ₩112,826 | -0.60% | 15만 |
|---|
| 2026.06.10 | ₩113,830 | ₩115,062 | ₩112,638 | ₩112,692 | -1.00% | 25.6만 |
|---|
| 2026.06.09 | ₩111,888 | ₩114,567 | ₩111,781 | ₩113,589 | +1.52% | 19.9만 |
|---|
| 2026.06.08 | ₩110,000 | ₩112,598 | ₩107,590 | ₩110,737 | +0.67% | 29만 |
|---|
| 2026.06.05 | ₩112,357 | ₩113,161 | ₩108,099 | ₩110,027 | -2.07% | 35.1만 |
|---|
| 2026.06.04 | ₩112,853 | ₩114,366 | ₩111,353 | ₩112,920 | +0.06% | 18.5만 |
|---|
| 2026.06.03 | ₩111,862 | ₩112,960 | ₩110,375 | ₩111,540 | -0.29% | 25.6만 |
|---|
| 2026.06.02 | ₩111,112 | ₩114,393 | ₩111,112 | ₩113,562 | +2.21% | 24.8만 |
|---|
| 2026.06.01 | ₩109,076 | ₩112,759 | ₩108,259 | ₩112,317 | +2.97% | 26.5만 |
|---|
| 2026.05.29 | ₩111,152 | ₩111,955 | ₩109,090 | ₩110,643 | -0.46% | 24.1만 |
|---|
| 2026.05.28 | ₩111,915 | ₩113,830 | ₩110,643 | ₩112,143 | +0.20% | 20.1만 |
|---|
| 2026.05.27 | ₩107,483 | ₩113,134 | ₩107,483 | ₩111,929 | +4.14% | 24.9만 |
|---|
| 2026.05.26 | ₩105,005 | ₩107,965 | ₩104,550 | ₩105,380 | +0.36% | 31.6만 |
|---|
| 2026.05.22 | ₩102,273 | ₩104,710 | ₩102,005 | ₩104,670 | +2.34% | 23.1만 |
|---|
| 2026.05.21 | ₩97,318 | ₩102,635 | ₩96,153 | ₩101,644 | +4.44% | 35.9만 |
|---|
| 2026.05.20 | ₩98,269 | ₩99,836 | ₩94,921 | ₩98,684 | +0.42% | 40.3만 |
|---|
| 2026.05.19 | ₩98,457 | ₩100,546 | ₩97,104 | ₩97,586 | -0.88% | 38.2만 |
|---|
| 2026.05.18 | ₩98,403 | ₩100,398 | ₩96,876 | ₩99,180 | +0.79% | 37.7만 |
|---|
| 2026.05.15 | ₩103,679 | ₩104,416 | ₩98,765 | ₩99,046 | -4.47% | 40.5만 |
|---|
| 2026.05.14 | ₩102,621 | ₩105,434 | ₩101,965 | ₩104,242 | +1.58% | 29.4만 |
|---|
| 2026.05.13 | ₩104,148 | ₩105,916 | ₩101,778 | ₩101,938 | -2.12% | 39만 |
|---|
| 2026.05.12 | ₩107,710 | ₩107,710 | ₩105,018 | ₩105,233 | -2.30% | 24.6만 |
|---|
| 2026.05.11 | ₩109,076 | ₩111,567 | ₩107,402 | ₩108,233 | -0.77% | 29만 |
|---|
| 2026.05.08 | ₩108,206 | ₩109,090 | ₩107,108 | ₩108,741 | +0.50% | 27.1만 |
|---|
| 2026.05.07 | ₩105,795 | ₩109,224 | ₩105,795 | ₩107,308 | +1.43% | 31.3만 |
|---|
| 2026.05.06 | ₩107,724 | ₩109,237 | ₩105,795 | ₩105,795 | -1.79% | 31.5만 |
|---|
| 2026.05.05 | ₩102,380 | ₩106,813 | ₩102,380 | ₩105,514 | +3.06% | 24.3만 |
|---|
| 2026.05.04 | ₩102,514 | ₩103,693 | ₩99,635 | ₩101,229 | -1.25% | 32.6만 |
|---|
| 2026.05.01 | ₩105,501 | ₩106,706 | ₩100,345 | ₩102,354 | -2.98% | 36.8만 |
|---|
| 2026.04.30 | ₩100,104 | ₩109,103 | ₩95,216 | ₩105,460 | +5.35% | 45.6만 |
|---|
| 2026.04.29 | ₩98,296 | ₩103,478 | ₩98,068 | ₩98,175 | -0.12% | 35만 |
|---|
| 2026.04.28 | ₩96,488 | ₩98,095 | ₩93,488 | ₩96,943 | +0.47% | 20.9만 |
|---|
| 2026.04.27 | ₩96,100 | ₩97,412 | ₩95,042 | ₩95,859 | -0.25% | 18.7만 |
|---|
| 2026.04.24 | ₩94,760 | ₩96,421 | ₩93,635 | ₩96,207 | +1.53% | 12.8만 |
|---|
| 2026.04.23 | ₩95,417 | ₩95,778 | ₩93,729 | ₩95,376 | -0.04% | 18만 |
|---|
| 2026.04.22 | ₩94,171 | ₩95,162 | ₩92,792 | ₩95,109 | +1.00% | 18.7만 |
|---|
| 2026.04.21 | ₩96,555 | ₩96,809 | ₩92,591 | ₩93,836 | -2.82% | 15.9만 |
|---|
| 2026.04.20 | ₩94,707 | ₩96,903 | ₩93,394 | ₩96,126 | +1.50% | 17.9만 |
|---|
| 2026.04.17 | ₩91,479 | ₩95,765 | ₩90,301 | ₩94,680 | +3.50% | 16.5만 |
|---|
| 2026.04.16 | ₩88,292 | ₩90,743 | ₩87,582 | ₩90,221 | +2.18% | 16.2만 |
|---|
| 2026.04.15 | ₩91,386 | ₩91,386 | ₩87,797 | ₩88,239 | -3.44% | 15.4만 |
|---|
| 2026.04.14 | ₩91,064 | ₩91,520 | ₩89,671 | ₩91,372 | +0.34% | 17.7만 |
|---|
| 2026.04.13 | ₩90,180 | ₩91,332 | ₩88,212 | ₩91,158 | +1.08% | 18.2만 |
|---|
| 2026.04.10 | ₩90,837 | ₩91,479 | ₩89,430 | ₩91,145 | +0.34% | 14.3만 |
|---|
| 2026.04.09 | ₩87,810 | ₩91,520 | ₩87,716 | ₩90,837 | +3.45% | 16.4만 |
|---|
| 2026.04.08 | ₩87,569 | ₩89,618 | ₩87,154 | ₩88,332 | +0.87% | 18.9만 |
|---|
| 2026.04.07 | ₩84,583 | ₩85,600 | ₩83,069 | ₩85,038 | +0.54% | 22.5만 |
|---|
| 2026.04.06 | ₩86,123 | ₩86,739 | ₩82,293 | ₩84,783 | -1.55% | 23.4만 |
|---|
| 2026.04.02 | ₩86,765 | ₩87,716 | ₩84,315 | ₩86,873 | +0.12% | 22.9만 |
|---|
| 2026.04.01 | ₩91,533 | ₩92,015 | ₩87,368 | ₩87,381 | -4.54% | 29.7만 |
|---|
| 2026.03.31 | ₩90,890 | ₩93,167 | ₩89,390 | ₩91,828 | +1.03% | 42.4만 |
|---|
| 2026.03.30 | ₩89,631 | ₩90,622 | ₩88,721 | ₩89,377 | -0.28% | 36.1만 |
|---|
| 2026.03.27 | ₩89,082 | ₩90,020 | ₩87,931 | ₩88,292 | -0.89% | 37.6만 |
|---|
| 2026.03.26 | ₩86,993 | ₩89,564 | ₩86,993 | ₩89,457 | +2.83% | 38.8만 |
|---|
| 2026.03.25 | ₩86,819 | ₩87,823 | ₩85,721 | ₩87,462 | +0.74% | 32.1만 |
|---|
| 2026.03.24 | ₩83,511 | ₩86,779 | ₩83,498 | ₩86,096 | +3.09% | 36.6만 |
|---|
| 2026.03.23 | ₩82,828 | ₩86,471 | ₩82,386 | ₩84,141 | +1.58% | 50.3만 |
|---|
| 2026.03.20 | ₩81,677 | ₩82,641 | ₩80,137 | ₩80,404 | -1.56% | 98.9만 |
|---|
| 2026.03.19 | ₩80,739 | ₩84,101 | ₩79,320 | ₩81,650 | +1.13% | 55.6만 |
|---|
| 2026.03.18 | ₩80,364 | ₩82,413 | ₩80,351 | ₩81,087 | +0.90% | 40.2만 |
|---|
| 2026.03.17 | ₩82,105 | ₩83,043 | ₩79,976 | ₩81,020 | -1.32% | 37.6만 |
|---|
| 2026.03.16 | ₩80,699 | ₩82,333 | ₩79,454 | ₩81,476 | +0.96% | 39.7만 |
|---|
| 2026.03.13 | ₩81,663 | ₩81,877 | ₩79,561 | ₩80,203 | -1.79% | 37.2만 |
|---|
| 2026.03.12 | ₩80,900 | ₩82,909 | ₩80,177 | ₩81,275 | +0.46% | 31.4만 |
|---|
| 2026.03.11 | ₩81,556 | ₩83,002 | ₩79,829 | ₩82,266 | +0.87% | 43.9만 |
|---|
| 2026.03.10 | ₩81,931 | ₩83,150 | ₩80,565 | ₩80,886 | -1.27% | 41.5만 |
|---|
| 2026.03.09 | ₩79,561 | ₩82,453 | ₩78,141 | ₩81,985 | +3.05% | 42.4만 |
|---|
| 2026.03.06 | ₩81,770 | ₩82,802 | ₩80,324 | ₩82,038 | +0.33% | 31.8만 |
|---|
| 2026.03.05 | ₩84,783 | ₩87,047 | ₩83,056 | ₩83,618 | -1.37% | 28.4만 |
|---|
| 2026.03.04 | ₩85,333 | ₩86,457 | ₩84,141 | ₩85,895 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩80,070 | ₩84,368 | ₩78,717 | ₩83,859 | +4.73% | 42.6만 |
|---|
| 2026.03.02 | ₩83,096 | ₩83,940 | ₩80,953 | ₩82,319 | -0.93% | 34.4만 |
|---|
| 2026.02.27 | ₩83,913 | ₩85,815 | ₩83,444 | ₩83,993 | +0.10% | 40.5만 |
|---|
| 2026.02.26 | ₩84,409 | ₩87,047 | ₩84,020 | ₩84,944 | +0.63% | 43.3만 |
|---|
| 2026.02.25 | ₩83,284 | ₩84,328 | ₩81,489 | ₩83,806 | +0.63% | 37.9만 |
|---|
| 2026.02.24 | ₩84,556 | ₩86,123 | ₩83,458 | ₩84,167 | -0.46% | 31.2만 |
|---|
| 2026.02.23 | ₩88,145 | ₩88,172 | ₩82,185 | ₩84,034 | -4.66% | 49.3만 |
|---|
| 2026.02.20 | ₩85,828 | ₩89,805 | ₩83,190 | ₩89,230 | +3.96% | 50.2만 |
|---|
| 2026.02.19 | ₩85,533 | ₩86,618 | ₩81,569 | ₩86,417 | +1.03% | 52.1만 |
|---|
| 2026.02.18 | ₩72,463 | ₩84,569 | ₩72,463 | ₩84,221 | +16.23% | 48.6만 |
|---|
| 2026.02.17 | ₩80,351 | ₩81,877 | ₩76,882 | ₩78,047 | -2.87% | 36.3만 |
|---|
| 2026.02.13 | ₩81,436 | ₩81,529 | ₩79,775 | ₩80,498 | -1.15% | 26.2만 |
|---|
| 2026.02.12 | ₩82,373 | ₩83,163 | ₩80,284 | ₩81,275 | -1.33% | 16.4만 |
|---|
| 2026.02.11 | ₩80,324 | ₩82,721 | ₩80,324 | ₩81,489 | +1.45% | 15.2만 |
|---|
| 2026.02.10 | ₩81,958 | ₩83,136 | ₩80,230 | ₩80,337 | -1.98% | 22.3만 |
|---|
| 2026.02.09 | ₩84,087 | ₩84,368 | ₩81,958 | ₩82,427 | -1.97% | 13.5만 |
|---|
| 2026.02.06 | ₩81,128 | ₩83,792 | ₩81,128 | ₩83,645 | +3.10% | 18.8만 |
|---|
| 2026.02.05 | ₩87,194 | ₩87,194 | ₩80,311 | ₩80,886 | -7.23% | 32만 |
|---|
| 2026.02.04 | ₩81,462 | ₩83,806 | ₩79,146 | ₩83,806 | +2.88% | 16.9만 |
|---|
| 2026.02.03 | ₩80,096 | ₩82,761 | ₩78,998 | ₩80,619 | +0.65% | 24.5만 |
|---|
| 2026.02.02 | ₩80,284 | ₩81,248 | ₩79,962 | ₩80,940 | +0.82% | 16.8만 |
|---|
| 2026.01.30 | ₩80,056 | ₩80,806 | ₩79,038 | ₩80,297 | +0.30% | 22.9만 |
|---|
| 2026.01.29 | ₩81,770 | ₩82,252 | ₩80,311 | ₩80,712 | -1.29% | 16.4만 |
|---|
| 2026.01.28 | ₩82,105 | ₩83,953 | ₩81,877 | ₩82,627 | +0.64% | 21.5만 |
|---|
| 2026.01.27 | ₩81,730 | ₩82,601 | ₩80,820 | ₩82,078 | +0.43% | 8.2만 |
|---|
| 2026.01.26 | ₩82,400 | ₩83,150 | ₩80,927 | ₩81,784 | -0.75% | 12.8만 |
|---|
| 2026.01.23 | ₩83,846 | ₩84,475 | ₩81,007 | ₩81,998 | -2.20% | 15.5만 |
|---|
| 2026.01.22 | ₩86,176 | ₩87,609 | ₩84,060 | ₩84,917 | -1.46% | 15.9만 |
|---|
| 2026.01.21 | ₩83,859 | ₩86,149 | ₩83,859 | ₩85,708 | +2.20% | 16.2만 |
|---|
| 2026.01.20 | ₩82,788 | ₩83,578 | ₩80,873 | ₩83,538 | +0.91% | 20.8만 |
|---|
| 2026.01.16 | ₩85,614 | ₩86,096 | ₩83,766 | ₩84,261 | -1.58% | 16.8만 |
|---|
| 2026.01.15 | ₩83,980 | ₩86,658 | ₩83,618 | ₩86,190 | +2.63% | 30.5만 |
|---|
| 2026.01.14 | ₩84,328 | ₩84,730 | ₩83,043 | ₩84,502 | +0.21% | 16.7만 |
|---|
| 2026.01.13 | ₩85,841 | ₩86,765 | ₩83,418 | ₩84,703 | -1.33% | 18.9만 |
|---|
| 2026.01.12 | ₩85,694 | ₩87,435 | ₩84,167 | ₩85,774 | +0.09% | 15.7만 |
|---|
| 2026.01.09 | ₩86,524 | ₩86,739 | ₩84,502 | ₩86,712 | +0.22% | 11.7만 |
|---|
| 2026.01.08 | ₩83,592 | ₩87,395 | ₩83,592 | ₩86,337 | +3.28% | 14.6만 |
|---|
| 2026.01.07 | ₩84,717 | ₩86,029 | ₩83,551 | ₩84,301 | -0.49% | 8.4만 |
|---|
| 2026.01.06 | ₩83,418 | ₩85,078 | ₩82,360 | ₩84,971 | +1.86% | 17.4만 |
|---|
| 2026.01.05 | ₩82,132 | ₩85,748 | ₩81,851 | ₩84,315 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩82,922 | ₩83,123 | ₩81,489 | ₩82,547 | -0.45% | 15.3만 |
|---|
| 2025.12.31 | ₩84,167 | ₩84,301 | ₩82,373 | ₩82,842 | -1.58% | 10.9만 |
|---|
| 2025.12.30 | ₩85,185 | ₩85,185 | ₩83,900 | ₩84,167 | -1.19% | 8.6만 |
|---|
| 2025.12.29 | ₩86,230 | ₩86,498 | ₩84,783 | ₩85,359 | -1.01% | 13.3만 |
|---|
| 2025.12.26 | ₩85,895 | ₩86,966 | ₩85,761 | ₩86,109 | +0.25% | 11.8만 |
|---|
| 2025.12.24 | ₩85,748 | ₩87,636 | ₩85,520 | ₩86,149 | +0.47% | 8.7만 |
|---|
| 2025.12.23 | ₩85,828 | ₩86,953 | ₩85,105 | ₩85,962 | +0.16% | 16만 |
|---|
| 2025.12.22 | ₩85,212 | ₩86,578 | ₩85,212 | ₩85,774 | +0.66% | 12.2만 |
|---|
| 2025.12.19 | ₩84,516 | ₩85,520 | ₩84,127 | ₩85,158 | +0.76% | 51.3만 |
|---|
| 2025.12.18 | ₩86,819 | ₩88,105 | ₩84,783 | ₩85,038 | -2.05% | 16.5만 |
|---|
| 2025.12.17 | ₩86,498 | ₩88,091 | ₩86,163 | ₩86,819 | +0.37% | 15.6만 |
|---|
| 2025.12.16 | ₩88,265 | ₩88,265 | ₩86,739 | ₩86,966 | -1.47% | 19.9만 |
|---|
| 2025.12.15 | ₩87,676 | ₩89,096 | ₩86,859 | ₩87,944 | +0.31% | 19.4만 |
|---|
| 2025.12.12 | ₩90,756 | ₩91,560 | ₩86,391 | ₩87,515 | -3.57% | 32.3만 |
|---|
| 2025.12.11 | ₩89,671 | ₩91,828 | ₩89,029 | ₩90,274 | +0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩87,542 | ₩90,314 | ₩84,475 | ₩89,189 | +1.88% | 22.8만 |
|---|
| 2025.12.09 | ₩84,904 | ₩87,649 | ₩84,904 | ₩87,435 | +2.98% | 13.5만 |
|---|
| 2025.12.08 | ₩86,672 | ₩86,886 | ₩85,279 | ₩85,413 | -1.45% | 27.2만 |
|---|
| 2025.12.05 | ₩86,873 | ₩87,194 | ₩85,708 | ₩86,203 | -0.77% | 10.5만 |
|---|
| 2025.12.04 | ₩85,480 | ₩88,105 | ₩85,306 | ₩86,913 | +1.68% | 11.9만 |
|---|
| 2025.12.03 | ₩84,542 | ₩86,324 | ₩83,404 | ₩86,016 | +1.74% | 19.9만 |
|---|
| 2025.12.02 | ₩84,663 | ₩84,663 | ₩82,601 | ₩83,873 | -0.93% | 17.5만 |
|---|
| 2025.12.01 | ₩83,163 | ₩84,877 | ₩83,136 | ₩83,819 | +0.79% | 35.1만 |
|---|
| 2025.11.28 | ₩84,114 | ₩85,199 | ₩83,391 | ₩84,409 | +0.35% | 10만 |
|---|
| 2025.11.26 | ₩83,444 | ₩85,292 | ₩83,431 | ₩84,194 | +0.90% | 20.7만 |
|---|
| 2025.11.25 | ₩82,132 | ₩85,882 | ₩80,900 | ₩84,087 | +2.38% | 26.6만 |
|---|
| 2025.11.24 | ₩82,828 | ₩83,324 | ₩81,141 | ₩81,342 | -1.79% | 24만 |
|---|
| 2025.11.21 | ₩80,980 | ₩83,458 | ₩80,364 | ₩82,935 | +2.41% | 20.9만 |
|---|
| 2025.11.20 | ₩83,150 | ₩83,645 | ₩79,936 | ₩80,056 | -3.72% | 21.1만 |
|---|
| 2025.11.19 | ₩82,627 | ₩83,016 | ₩81,770 | ₩82,694 | +0.08% | 12.4만 |
|---|
| 2025.11.18 | ₩81,690 | ₩82,868 | ₩81,020 | ₩82,587 | +1.10% | 12.5만 |
|---|
| 2025.11.17 | ₩85,132 | ₩86,002 | ₩81,904 | ₩81,918 | -3.78% | 15.7만 |
|---|
| 2025.11.14 | ₩85,908 | ₩86,337 | ₩84,797 | ₩85,547 | -0.42% | 17.7만 |
|---|
| 2025.11.13 | ₩85,641 | ₩86,886 | ₩85,440 | ₩86,203 | +0.66% | 24.5만 |
|---|
| 2025.11.12 | ₩83,712 | ₩86,873 | ₩83,592 | ₩85,533 | +2.18% | 30.1만 |
|---|
| 2025.11.11 | ₩83,980 | ₩84,234 | ₩82,748 | ₩83,176 | -0.96% | 20.4만 |
|---|
| 2025.11.10 | ₩82,761 | ₩83,444 | ₩80,659 | ₩83,136 | +0.45% | 22만 |
|---|
| 2025.11.07 | ₩82,319 | ₩83,190 | ₩80,967 | ₩82,694 | +0.46% | 25.2만 |
|---|
| 2025.11.06 | ₩80,471 | ₩80,686 | ₩78,503 | ₩79,922 | -0.68% | 34.8만 |
|---|
| 2025.11.05 | ₩82,360 | ₩83,190 | ₩80,311 | ₩81,770 | -0.72% | 28.2만 |
|---|
| 2025.11.04 | ₩83,846 | ₩84,636 | ₩81,851 | ₩82,226 | -1.93% | 26.4만 |
|---|
| 2025.11.03 | ₩84,221 | ₩84,730 | ₩82,601 | ₩84,475 | +0.30% | 25.4만 |
|---|
| 2025.10.31 | ₩83,029 | ₩85,841 | ₩82,333 | ₩85,078 | +2.47% | 24.2만 |
|---|
| 2025.10.30 | ₩83,645 | ₩85,185 | ₩82,560 | ₩83,364 | -0.34% | 31.7만 |
|---|
| 2025.10.29 | ₩85,025 | ₩87,154 | ₩83,498 | ₩84,328 | -0.82% | 31.4만 |
|---|
| 2025.10.28 | ₩86,136 | ₩86,980 | ₩85,359 | ₩86,082 | -0.06% | 34.2만 |
|---|
| 2025.10.27 | ₩86,645 | ₩87,489 | ₩84,516 | ₩86,859 | +0.25% | 34.2만 |
|---|
| 2025.10.24 | ₩87,690 | ₩90,649 | ₩86,136 | ₩86,149 | -1.76% | 34.2만 |
|---|
| 2025.10.23 | ₩100,773 | ₩100,773 | ₩87,636 | ₩87,690 | -12.98% | 46.3만 |
|---|
| 2025.10.22 | ₩103,130 | ₩104,523 | ₩102,019 | ₩104,242 | +1.08% | 24.3만 |
|---|
| 2025.10.21 | ₩101,697 | ₩104,094 | ₩101,470 | ₩103,773 | +2.04% | 17.9만 |
|---|
| 2025.10.20 | ₩100,546 | ₩103,251 | ₩99,367 | ₩101,510 | +0.96% | 14.5만 |
|---|
| 2025.10.17 | ₩100,010 | ₩101,014 | ₩99,367 | ₩100,251 | +0.24% | 11.7만 |
|---|
| 2025.10.16 | ₩101,242 | ₩101,336 | ₩99,461 | ₩99,930 | -1.30% | 12.1만 |
|---|
| 2025.10.15 | ₩101,081 | ₩102,179 | ₩100,706 | ₩100,827 | -0.25% | 12.5만 |
|---|
| 2025.10.14 | ₩95,323 | ₩102,688 | ₩95,323 | ₩101,684 | +6.67% | 18만 |
|---|
| 2025.10.13 | ₩95,202 | ₩96,943 | ₩94,801 | ₩96,233 | +1.08% | 13.9만 |
|---|
| 2025.10.10 | ₩97,358 | ₩98,095 | ₩94,171 | ₩94,680 | -2.75% | 21.6만 |
|---|